Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rayonier Advanced Materials Inc (NY: RYAM )

4.440 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 6.990 8.380 6.990 8.200 2,855,202 +1.48(+22.02%)
Feb 27, 2023 6.510 6.865 6.510 6.720 459,389 +0.31(+4.84%)
Feb 24, 2023 6.490 6.530 6.280 6.410 372,935 -0.27(-4.04%)
Feb 23, 2023 6.770 6.880 6.635 6.680 495,230 -0.05(-0.74%)
Feb 22, 2023 6.630 6.835 6.595 6.730 440,277 +0.13(+1.97%)
Feb 21, 2023 6.880 6.880 6.520 6.600 566,106 -0.39(-5.58%)
Feb 17, 2023 7.100 7.280 6.970 6.990 535,256 -0.11(-1.55%)
Feb 16, 2023 6.940 7.170 6.915 7.100 606,174 +0.07(+1.00%)
Feb 15, 2023 6.950 7.080 6.720 7.030 547,655 +0.01(+0.14%)
Feb 14, 2023 6.890 7.138 6.860 7.020 416,718 +0.09(+1.30%)
Feb 13, 2023 6.630 6.960 6.580 6.930 612,423 +0.27(+4.05%)
Feb 10, 2023 6.770 6.800 6.570 6.660 391,657 -0.14(-2.06%)
Feb 09, 2023 6.940 6.945 6.620 6.800 667,599 -0.10(-1.45%)
Feb 08, 2023 7.090 7.140 6.850 6.900 512,497 -0.25(-3.50%)
Feb 07, 2023 7.320 7.320 6.950 7.150 457,933 -0.17(-2.32%)
Feb 06, 2023 7.300 7.320 6.920 7.320 655,372 -0.11(-1.48%)
Feb 03, 2023 7.360 7.600 7.280 7.430 573,837 -0.09(-1.20%)
Feb 02, 2023 7.320 7.530 7.076 7.520 631,089 +0.31(+4.30%)
Feb 01, 2023 6.940 7.340 6.940 7.210 749,606 +0.28(+4.04%)
Jan 31, 2023 6.700 7.055 6.695 6.930 754,113 +0.24(+3.59%)
Jan 30, 2023 6.640 6.780 6.450 6.690 441,083 -0.06(-0.89%)
Jan 27, 2023 6.160 6.860 6.110 6.750 748,978 +0.57(+9.22%)
Jan 26, 2023 6.140 6.218 5.990 6.180 646,858 +0.04(+0.65%)
Jan 25, 2023 5.890 6.270 5.810 6.140 869,629 +0.14(+2.33%)
Jan 24, 2023 5.860 6.080 5.700 6.000 512,702 +0.14(+2.39%)
Jan 23, 2023 5.770 5.900 5.533 5.860 946,954 +0.18(+3.17%)
Jan 20, 2023 6.500 6.520 5.661 5.680 1,979,460 -1.10(-16.22%)
Jan 19, 2023 7.250 7.460 6.720 6.780 906,483 -0.63(-8.50%)
Jan 18, 2023 7.310 7.540 7.190 7.410 718,461 +0.13(+1.79%)
Jan 17, 2023 6.750 7.570 6.570 7.280 1,281,465 +0.57(+8.49%)
Jan 13, 2023 6.300 6.770 6.280 6.710 798,451 +0.26(+4.03%)
Jan 12, 2023 5.970 6.520 5.970 6.450 1,054,762 +0.47(+7.86%)
Jan 11, 2023 6.080 6.250 5.715 5.980 1,572,760 -0.09(-1.48%)
Jan 10, 2023 8.450 8.489 6.000 6.070 3,756,227 -3.09(-33.73%)
Jan 09, 2023 9.170 9.290 9.025 9.160 427,542 +0.16(+1.78%)
Jan 06, 2023 8.930 9.090 8.700 9.000 435,235 +0.19(+2.16%)
Jan 05, 2023 9.450 9.450 8.640 8.810 535,111 -0.80(-8.32%)
Jan 04, 2023 9.500 9.840 9.362 9.610 496,096 +0.29(+3.11%)
Jan 03, 2023 9.640 9.750 9.100 9.320 600,317 -0.28(-2.92%)
Dec 30, 2022 9.180 9.645 9.140 9.600 719,596 +0.37(+4.01%)
Dec 29, 2022 8.810 9.390 8.770 9.230 532,560 +0.53(+6.09%)
Dec 28, 2022 8.730 8.990 8.570 8.700 310,433 -0.03(-0.34%)
Dec 27, 2022 8.730 8.770 8.490 8.730 344,437 +0.14(+1.63%)
Dec 23, 2022 8.280 8.610 8.240 8.590 239,780 +0.39(+4.76%)
Dec 22, 2022 8.350 8.360 8.045 8.200 351,800 -0.37(-4.32%)
Dec 21, 2022 8.580 8.740 8.450 8.570 309,348 +0.18(+2.15%)
Dec 20, 2022 8.000 8.480 7.790 8.390 299,139 +0.33(+4.09%)
Dec 19, 2022 8.140 8.210 7.855 8.060 365,559 -0.09(-1.10%)
Dec 16, 2022 8.290 8.390 8.115 8.150 1,491,522 -0.27(-3.21%)
Dec 15, 2022 8.700 8.700 8.270 8.420 459,577 -0.40(-4.54%)
Dec 14, 2022 8.650 9.060 8.650 8.820 419,480 +0.17(+1.97%)
Dec 13, 2022 8.520 9.040 8.500 8.650 581,175 +0.40(+4.85%)
Dec 12, 2022 8.200 8.360 8.000 8.250 264,230 +0.07(+0.86%)
Dec 09, 2022 8.300 8.472 8.160 8.180 226,560 -0.18(-2.15%)
Dec 08, 2022 8.370 8.540 8.260 8.360 387,572 +0.11(+1.33%)
Dec 07, 2022 8.160 8.392 8.030 8.250 336,425 +0.14(+1.73%)
Dec 06, 2022 8.140 8.340 8.000 8.110 547,872 +0.07(+0.87%)
Dec 05, 2022 7.950 8.440 7.840 8.040 556,519 +0.04(+0.50%)
Dec 02, 2022 7.770 8.390 7.680 8.000 767,132 +0.09(+1.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.